セキチュー(9976)の株価時系列情報
セキチュー(9976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 510 | 510 | 510 | 510 | 2,000 |
2000/12/25 | 500 | 515 | 500 | 510 | 8,000 |
2000/12/22 | 510 | 510 | 510 | 510 | 2,000 |
2000/12/20 | 500 | 535 | 500 | 515 | 19,000 |
2000/12/15 | 480 | 490 | 450 | 490 | 16,000 |
2000/12/13 | 440 | 440 | 440 | 440 | 1,000 |
2000/12/07 | 460 | 460 | 440 | 440 | 2,000 |
2000/12/06 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/30 | 445 | 460 | 445 | 445 | 12,000 |
2000/11/29 | 445 | 445 | 445 | 445 | 1,000 |
2000/11/28 | 445 | 445 | 445 | 445 | 2,000 |
2000/11/27 | 460 | 460 | 460 | 460 | 4,000 |
2000/11/24 | 460 | 470 | 460 | 460 | 16,000 |
2000/11/22 | 475 | 475 | 445 | 461 | 19,000 |
2000/11/21 | 445 | 445 | 445 | 445 | 3,000 |
2000/11/20 | 445 | 445 | 445 | 445 | 1,000 |
2000/11/16 | 450 | 450 | 450 | 450 | 1,000 |
2000/11/15 | 465 | 465 | 465 | 465 | 5,000 |
2000/11/06 | 480 | 480 | 480 | 480 | 1,000 |
2000/11/01 | 495 | 495 | 490 | 490 | 4,000 |
2000/10/27 | 490 | 490 | 490 | 490 | 1,000 |
2000/10/25 | 475 | 490 | 475 | 480 | 7,000 |
2000/10/23 | 475 | 475 | 475 | 475 | 2,000 |
2000/10/20 | 460 | 495 | 460 | 475 | 27,000 |
2000/10/12 | 480 | 480 | 480 | 480 | 3,000 |
2000/10/11 | 475 | 480 | 475 | 480 | 3,000 |
2000/09/26 | 505 | 505 | 505 | 505 | 1,000 |
2000/09/25 | 500 | 520 | 500 | 510 | 11,000 |
2000/09/20 | 515 | 525 | 515 | 525 | 22,000 |
2000/09/19 | 530 | 530 | 510 | 515 | 3,000 |
2000/09/18 | 525 | 525 | 525 | 525 | 2,000 |
2000/09/13 | 520 | 520 | 520 | 520 | 1,000 |
2000/09/11 | 530 | 530 | 530 | 530 | 1,000 |
2000/09/08 | 545 | 545 | 545 | 545 | 2,000 |
2000/09/07 | 545 | 545 | 545 | 545 | 2,000 |
2000/09/04 | 570 | 570 | 570 | 570 | 1,000 |
2000/09/01 | 600 | 600 | 585 | 585 | 4,000 |
2000/08/31 | 605 | 605 | 600 | 600 | 3,000 |
2000/08/25 | 610 | 620 | 610 | 620 | 3,000 |
2000/08/23 | 599 | 599 | 599 | 599 | 1,000 |
2000/08/22 | 599 | 599 | 599 | 599 | 2,000 |
2000/08/21 | 599 | 599 | 599 | 599 | 12,000 |
2000/08/18 | 551 | 551 | 551 | 551 | 3,000 |
2000/08/17 | 551 | 551 | 551 | 551 | 1,000 |
2000/08/16 | 550 | 550 | 550 | 550 | 3,000 |
2000/08/09 | 523 | 550 | 523 | 550 | 3,000 |
2000/08/04 | 551 | 551 | 550 | 550 | 3,000 |
2000/08/02 | 601 | 601 | 600 | 600 | 4,000 |
2000/08/01 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/31 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/28 | 620 | 620 | 620 | 620 | 2,000 |
2000/07/25 | 685 | 685 | 685 | 685 | 2,000 |
2000/07/24 | 685 | 685 | 685 | 685 | 1,000 |
2000/07/21 | 685 | 685 | 685 | 685 | 9,000 |
2000/07/19 | 645 | 645 | 645 | 645 | 2,000 |
2000/07/14 | 700 | 700 | 700 | 700 | 9,000 |
2000/07/12 | 620 | 620 | 620 | 620 | 1,000 |
2000/07/11 | 620 | 620 | 620 | 620 | 2,000 |
2000/07/10 | 620 | 620 | 620 | 620 | 2,000 |
2000/07/06 | 601 | 620 | 601 | 620 | 4,000 |
2000/07/05 | 600 | 600 | 600 | 600 | 2,000 |
2000/07/04 | 660 | 660 | 650 | 650 | 5,000 |
2000/06/30 | 689 | 689 | 650 | 650 | 2,000 |
2000/06/29 | 689 | 689 | 689 | 689 | 1,000 |
2000/06/28 | 650 | 650 | 650 | 650 | 1,000 |
2000/06/27 | 700 | 700 | 700 | 700 | 10,000 |
2000/06/26 | 652 | 652 | 651 | 652 | 12,000 |
2000/06/23 | 552 | 552 | 552 | 552 | 3,000 |
2000/06/22 | 551 | 551 | 551 | 551 | 1,000 |
2000/06/21 | 593 | 593 | 550 | 550 | 3,000 |
2000/06/16 | 577 | 577 | 576 | 576 | 3,000 |
2000/06/08 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/07 | 542 | 542 | 542 | 542 | 1,000 |
2000/06/05 | 545 | 545 | 545 | 545 | 2,000 |
2000/06/02 | 545 | 545 | 545 | 545 | 2,000 |
2000/06/01 | 543 | 543 | 543 | 543 | 2,000 |
2000/05/26 | 630 | 630 | 630 | 630 | 2,000 |
2000/05/25 | 630 | 630 | 630 | 630 | 10,000 |
2000/05/23 | 612 | 612 | 612 | 612 | 2,000 |
2000/05/22 | 612 | 612 | 612 | 612 | 17,000 |
2000/05/11 | 500 | 539 | 500 | 539 | 2,000 |
2000/05/08 | 540 | 540 | 540 | 540 | 1,000 |
2000/05/02 | 540 | 540 | 540 | 540 | 1,000 |
2000/04/25 | 540 | 540 | 500 | 500 | 7,000 |
2000/04/24 | 500 | 500 | 500 | 500 | 1,000 |
2000/04/21 | 545 | 545 | 545 | 545 | 1,000 |
2000/04/20 | 545 | 545 | 545 | 545 | 14,000 |
2000/04/18 | 470 | 480 | 470 | 480 | 4,000 |
2000/04/14 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/13 | 496 | 496 | 496 | 496 | 1,000 |
2000/04/10 | 466 | 466 | 402 | 403 | 10,000 |
2000/04/06 | 529 | 529 | 529 | 529 | 1,000 |
2000/04/05 | 515 | 515 | 506 | 510 | 5,000 |
2000/03/31 | 530 | 530 | 530 | 530 | 1,000 |
2000/03/30 | 530 | 530 | 530 | 530 | 1,000 |
2000/03/27 | 590 | 590 | 590 | 590 | 3,000 |
2000/03/24 | 594 | 594 | 594 | 594 | 4,000 |
2000/03/23 | 510 | 600 | 510 | 600 | 11,000 |
2000/03/22 | 421 | 500 | 421 | 500 | 15,000 |
2000/03/21 | 428 | 428 | 420 | 420 | 2,000 |
2000/03/17 | 430 | 430 | 430 | 430 | 2,000 |
2000/03/15 | 431 | 431 | 430 | 430 | 5,000 |
2000/03/14 | 431 | 432 | 431 | 431 | 4,000 |
2000/03/10 | 440 | 440 | 431 | 431 | 5,000 |
2000/03/08 | 451 | 451 | 451 | 451 | 1,000 |
2000/03/07 | 451 | 451 | 451 | 451 | 5,000 |
2000/03/06 | 451 | 451 | 451 | 451 | 2,000 |
2000/03/03 | 460 | 460 | 451 | 451 | 7,000 |
2000/03/02 | 451 | 455 | 451 | 451 | 6,000 |
2000/03/01 | 500 | 500 | 450 | 450 | 2,000 |
2000/02/25 | 569 | 569 | 568 | 568 | 3,000 |
2000/02/22 | 569 | 569 | 569 | 569 | 2,000 |
2000/02/21 | 569 | 569 | 569 | 569 | 11,000 |
2000/02/18 | 556 | 570 | 555 | 570 | 4,000 |
2000/02/16 | 569 | 569 | 569 | 569 | 1,000 |
2000/02/15 | 581 | 581 | 570 | 570 | 4,000 |
2000/02/14 | 581 | 581 | 580 | 580 | 3,000 |
2000/02/10 | 600 | 600 | 580 | 580 | 3,000 |
2000/02/09 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/08 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/07 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/03 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/02 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/01 | 607 | 607 | 607 | 607 | 1,000 |
2000/01/26 | 670 | 670 | 670 | 670 | 1,000 |
2000/01/25 | 660 | 670 | 660 | 670 | 3,000 |
2000/01/21 | 640 | 640 | 640 | 640 | 2,000 |
2000/01/20 | 610 | 640 | 610 | 640 | 11,000 |
2000/01/19 | 602 | 602 | 600 | 600 | 5,000 |
2000/01/13 | 562 | 562 | 562 | 562 | 1,000 |
2000/01/04 | 595 | 595 | 595 | 595 | 1,000 |